Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.77 | 15.77 | 15.46 | 15.63 | 265,067 | -0.15(-0.94%) |
May 29, 2003 | 15.47 | 15.82 | 15.24 | 15.78 | 223,328 | +0.30(+1.91%) |
May 28, 2003 | 15.43 | 15.63 | 15.31 | 15.49 | 246,203 | +0.06(+0.36%) |
May 27, 2003 | 14.68 | 15.54 | 14.68 | 15.43 | 483,192 | +0.46(+3.08%) |
May 23, 2003 | 14.80 | 15.08 | 14.67 | 14.97 | 176,494 | +0.11(+0.74%) |
May 22, 2003 | 14.99 | 15.00 | 14.77 | 14.86 | 152,861 | -0.20(-1.35%) |
May 21, 2003 | 14.85 | 15.13 | 14.81 | 15.06 | 165,978 | +0.12(+0.80%) |
May 20, 2003 | 15.13 | 15.25 | 14.80 | 14.94 | 191,997 | -0.21(-1.40%) |
May 19, 2003 | 15.51 | 15.65 | 15.09 | 15.16 | 330,656 | -0.33(-2.14%) |
May 16, 2003 | 15.40 | 15.73 | 15.37 | 15.49 | 340,847 | -0.24(-1.52%) |
May 15, 2003 | 15.16 | 15.83 | 15.13 | 15.73 | 329,355 | +0.32(+2.10%) |
May 14, 2003 | 15.68 | 15.74 | 14.99 | 15.40 | 366,107 | -0.38(-2.40%) |
May 13, 2003 | 15.87 | 16.10 | 15.52 | 15.78 | 710,749 | +0.08(+0.53%) |
May 12, 2003 | 15.45 | 15.74 | 15.22 | 15.70 | 291,520 | +0.30(+1.98%) |
May 09, 2003 | 15.14 | 15.63 | 15.00 | 15.39 | 305,947 | +0.31(+2.08%) |
May 08, 2003 | 15.04 | 15.12 | 14.76 | 15.08 | 307,239 | +0.10(+0.68%) |
May 07, 2003 | 14.76 | 15.22 | 14.76 | 14.98 | 258,671 | +0.18(+1.25%) |
May 06, 2003 | 14.87 | 14.93 | 14.73 | 14.80 | 289,351 | -0.07(-0.50%) |
May 05, 2003 | 14.57 | 14.93 | 14.44 | 14.87 | 368,601 | +0.27(+1.83%) |
May 02, 2003 | 14.54 | 14.71 | 14.30 | 14.60 | 187,661 | +0.12(+0.83%) |
May 01, 2003 | 14.42 | 14.65 | 13.97 | 14.48 | 269,729 | +0.21(+1.49%) |
Apr 30, 2003 | 13.88 | 14.53 | 13.71 | 14.27 | 620,767 | +0.43(+3.13%) |
Apr 29, 2003 | 13.79 | 14.07 | 13.71 | 13.84 | 268,753 | +0.09(+0.67%) |
Apr 28, 2003 | 13.14 | 13.82 | 13.00 | 13.74 | 406,762 | +0.59(+4.49%) |
Apr 25, 2003 | 13.14 | 13.30 | 12.96 | 13.15 | 202,730 | -0.13(-0.97%) |
Apr 24, 2003 | 13.43 | 13.61 | 13.23 | 13.28 | 368,709 | -0.28(-2.04%) |
Apr 23, 2003 | 13.50 | 13.70 | 13.35 | 13.56 | 326,103 | +0.06(+0.41%) |
Apr 22, 2003 | 13.48 | 13.69 | 13.48 | 13.50 | 301,819 | -0.01(-0.07%) |
Apr 21, 2003 | 13.65 | 13.68 | 13.48 | 13.51 | 390,391 | -0.09(-0.68%) |
Apr 17, 2003 | 13.45 | 13.73 | 13.33 | 13.61 | 186,360 | +0.16(+1.17%) |
Apr 16, 2003 | 13.85 | 13.96 | 13.32 | 13.45 | 358,952 | -0.34(-2.47%) |
Apr 15, 2003 | 13.85 | 13.93 | 13.75 | 13.79 | 437,009 | -0.04(-0.27%) |
Apr 14, 2003 | 13.62 | 13.97 | 13.54 | 13.83 | 175,302 | +0.18(+1.35%) |
Apr 11, 2003 | 13.84 | 14.17 | 13.55 | 13.64 | 183,541 | -0.19(-1.40%) |
Apr 10, 2003 | 13.61 | 14.16 | 13.47 | 13.84 | 375,214 | +0.22(+1.63%) |
Apr 09, 2003 | 13.64 | 14.03 | 13.59 | 13.61 | 257,478 | -0.11(-0.80%) |
Apr 08, 2003 | 14.25 | 14.31 | 13.64 | 13.72 | 311,684 | -0.33(-2.37%) |
Apr 07, 2003 | 13.80 | 14.38 | 13.80 | 14.06 | 517,450 | +0.13(+0.93%) |
Apr 04, 2003 | 13.84 | 14.16 | 13.79 | 13.93 | 591,279 | +0.39(+2.86%) |
Apr 03, 2003 | 13.84 | 14.25 | 13.52 | 13.54 | 415,435 | -0.22(-1.61%) |
Apr 02, 2003 | 13.52 | 14.00 | 13.44 | 13.76 | 890,388 | +0.35(+2.61%) |
Apr 01, 2003 | 13.23 | 13.71 | 12.94 | 13.41 | 225,497 | +0.37(+2.83%) |
Mar 31, 2003 | 13.39 | 13.45 | 12.68 | 13.04 | 1,096,263 | -0.42(-3.08%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.44 | 13.46 | 188,666 | -0.15(-1.08%) |
Mar 27, 2003 | 13.87 | 13.88 | 13.47 | 13.61 | 420,161 | +0.01(+0.07%) |
Mar 26, 2003 | 13.51 | 13.66 | 13.21 | 13.60 | 253,788 | +0.15(+1.10%) |
Mar 25, 2003 | 13.26 | 13.56 | 13.09 | 13.45 | 315,454 | +0.07(+0.55%) |
Mar 24, 2003 | 13.83 | 13.83 | 13.23 | 13.37 | 361,675 | -0.60(-4.29%) |
Mar 21, 2003 | 13.67 | 13.99 | 13.58 | 13.97 | 499,210 | +0.55(+4.12%) |
Mar 20, 2003 | 13.24 | 13.61 | 12.94 | 13.42 | 324,115 | -0.18(-1.36%) |
Mar 19, 2003 | 13.38 | 13.61 | 13.28 | 13.61 | 318,473 | +0.32(+2.43%) |
Mar 18, 2003 | 13.01 | 13.54 | 12.89 | 13.28 | 356,631 | +0.32(+2.49%) |
Mar 17, 2003 | 12.23 | 13.10 | 12.04 | 12.96 | 422,438 | +0.58(+4.69%) |
Mar 14, 2003 | 12.43 | 12.91 | 12.30 | 12.38 | 387,665 | -0.03(-0.22%) |
Mar 13, 2003 | 12.07 | 12.60 | 12.07 | 12.41 | 446,874 | +0.17(+1.35%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.02 | 12.24 | 327,838 | +0.18(+1.45%) |
Mar 11, 2003 | 12.01 | 12.40 | 11.90 | 12.07 | 366,216 | +0.17(+1.40%) |
Mar 10, 2003 | 11.76 | 12.05 | 11.60 | 11.90 | 225,930 | -0.14(-1.14%) |
Mar 07, 2003 | 12.13 | 12.22 | 11.95 | 12.04 | 246,420 | -0.06(-0.46%) |
Mar 06, 2003 | 11.95 | 12.14 | 11.91 | 12.09 | 399,932 | +0.14(+1.16%) |
Mar 05, 2003 | 12.04 | 12.04 | 11.81 | 11.95 | 150,042 | -0.04(-0.31%) |
Mar 04, 2003 | 11.95 | 12.16 | 11.90 | 11.99 | 360,795 | +0.00(+0.00%) |